First Citizens BancShares, Inc. (FCNCO) NASDAQ

21.61

+0.02(+0.09%)

Updated at April 23 11:01AM

Currency In USD

FCNCO Historical Return

If you invested $1000 in First Citizens BancShares, Inc. (FCNCO) since IPO date, it would be worth $1,117.37 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,063.48, while $1000 invested 1 year ago would be worth $1,060.87. This corresponds to total returns of 11.74%, 6.35%, 6.09%, respectively, with annualized returns of 1.74%, 1.24%, 6.09%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FCNCO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 22, 2026	21.64	21.59	21.59	21.66	21.57	8,592
April 21, 2026	21.67	21.6	21.6	21.69	21.5	10,363
April 20, 2026	21.75	21.66	21.66	21.76	21.58	13,158
April 17, 2026	21.61	21.58	21.58	21.8	21.58	8,479
April 16, 2026	21.7	21.54	21.54	21.77	21.54	4,941
April 15, 2026	21.63	21.75	21.75	21.78	21.6	7,600
April 14, 2026	21.59	21.69	21.69	21.69	21.59	7,294
April 13, 2026	21.52	21.51	21.51	21.57	21.46	1,569
April 10, 2026	21.56	21.52	21.52	21.63	21.51	3,210
April 09, 2026	21.55	21.55	21.55	21.7	21.55	3,900
April 08, 2026	21.62	21.55	21.55	21.72	21.5	11,235
April 07, 2026	21.34	21.52	21.52	21.55	21.24	19,403
April 06, 2026	21.32	21.41	21.41	21.48	21.32	12,141
April 02, 2026	21.32	21.4	21.4	21.43	21.31	11,024
April 01, 2026	21.2	21.39	21.39	21.4	21.2	18,861
March 31, 2026	21.13	21.2	21.2	21.27	20.96	46,949
March 30, 2026	21.15	21.17	21.17	21.32	21.15	10,601
March 27, 2026	21.19	21.17	21.17	21.29	21.13	13,749
March 26, 2026	21.54	21.35	21.35	21.57	21.35	18,580
March 25, 2026	21.59	21.59	21.59	21.67	21.51	15,806
March 24, 2026	21.38	21.55	21.55	21.65	21.37	10,312
March 23, 2026	21.86	21.42	21.42	21.86	21.42	27,373
March 20, 2026	22.02	21.59	21.59	22.02	21.59	15,686
March 19, 2026	22.02	21.95	21.95	22.02	21.95	33,830
March 18, 2026	22.24	22.12	22.12	22.24	22.06	6,966
March 17, 2026	22.29	22.18	22.18	22.29	22.1	4,557
March 16, 2026	22.33	22.1	22.1	22.33	22.1	14,076
March 13, 2026	22.39	22.22	22.22	22.42	22.22	24,914
March 12, 2026	22.41	22.27	22.27	22.42	22.27	7,134
March 11, 2026	22.56	22.36	22.36	22.56	22.36	6,578
March 10, 2026	22.45	22.49	22.49	22.49	22.32	8,749
March 09, 2026	22.5	22.45	22.45	22.5	22.3	20,646
March 06, 2026	22.56	22.55	22.55	22.63	22.55	8,800
March 05, 2026	22.75	22.71	22.71	22.75	22.67	6,624
March 04, 2026	22.87	22.72	22.72	22.87	22.68	12,189
March 03, 2026	22.6	22.8	22.8	22.91	22.2	15,165
March 02, 2026	22.66	22.68	22.68	22.9	22.56	8,318
February 27, 2026	22.8	22.74	22.74	22.98	22.67	34,600
February 26, 2026	23.28	23.27	22.92	23.33	23.2	25,840
February 25, 2026	23.2	23.21	22.86	23.28	23.05	25,313
February 24, 2026	23.14	23.13	22.78	23.2	23.08	5,951
February 23, 2026	23.12	23.12	22.77	23.15	23.08	12,612
February 20, 2026	23.11	23.18	22.83	23.19	23.07	6,103
February 19, 2026	23.22	23.2	22.84	23.3	23.06	28,400
February 18, 2026	22.85	23.25	22.9	23.43	22.85	114,109
February 17, 2026	22.35	22.75	22.41	22.96	22.35	28,510
February 13, 2026	22.3	22.4	22.06	22.43	22.27	10,300
February 12, 2026	22.12	22.27	21.94	22.27	22.12	6,000
February 11, 2026	22.1	22.19	21.86	22.2	22.01	16,800
February 10, 2026	21.96	22.01	21.68	22.14	21.96	10,500
February 09, 2026	22.04	21.93	21.6	22.05	21.87	12,149
February 06, 2026	21.95	21.99	21.66	22.05	21.95	4,148
February 05, 2026	21.95	21.95	21.62	22	21.88	10,900
February 04, 2026	21.92	21.9	21.57	22.11	21.81	17,100
February 03, 2026	22.07	22	21.67	22.17	21.91	24,938
February 02, 2026	22	22.05	21.72	22.16	22	5,117
January 30, 2026	22.07	22	21.67	22.11	21.94	38,600
January 29, 2026	22.28	22.07	21.74	22.28	22.06	28,446
January 28, 2026	22.3	22.26	21.93	22.3	22.25	4,441
January 27, 2026	22.17	22.28	21.94	22.32	22.17	9,021